24.04.2018 06:25:03
EURO STOXX 50
3513.06
EUR
18.86
0.54%
23.04.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.04.2018 3494.20 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.04.2018 / 17:50
Währung EUR Aktualisierungsstand 24.04.2018 / 06:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 0.26% 3687.2 3261.9
1 Woche 2.09% 3514.7 3444.4
1 Monat 6.52% 3514.7 3261.9
3 Monate -4.34% 3674.5 3261.9
6 Monate -2.65% 3708.8 3261.9
1 Jahr 2.12% 3708.8 3261.9
3 Jahre -5.00% 3782.3 2672.7
0.75
SMI
6.87
13
0.26
SMI
-5.58
SMI
-6.13
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":0.26,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.13,"chartHeight":18.021504279511,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.09,"chartHeight":8.9280816735023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.32,"chartHeight":14.792607823156,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-2.67,"chartHeight":13.645350882447,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.04.2018 06:25:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 84.62 -0.79% -0.67 399695 84.92 83.86 85.00 - - - - 0.09% -9.13%
ADIDAS 212.10 0.14% 0.30 112518 212.10 210.00 212.50 - - - - 0.66% 26.89%
ALLIANZ 195.72 1.28% 2.48 212873 193.74 192.90 195.80 - - - - 3.38% 2.07%
ASML Holding 159.70 1.33% 2.10 317915 157.75 156.82 159.75 - - - - -4.08% 9.95%
AXA 23.61 0.68% 0.16 875087 23.42 23.38 23.66 - - - - 3.01% -4.78%
Ahold Delhaize 19.65 1.00% 0.19 1322497 19.45 19.38 19.65 - - - - 3.63% 7.15%
Air Liquide 105.00 0.43% 0.45 144413 104.45 103.90 105.10 - - - - 3.91% -0.33%
Airbus Group 96.29 -0.03% -0.03 328196 94.21 94.21 96.29 25 96.24 96.33 18 6.40% 15.49%
BASF 95.10 9.22% 8.03 - 95.10 95.10 95.10 - - - - - 1.26%
BAYER 98.76 0.00% 0.00 544858 99.01 99.01 99.01 - - - - 0.70% -4.86%
BBVA 6.50 -1.09% -0.07 - 6.50 6.50 6.50 - - - - - -12.58%
BMW 91.26 0.34% 0.31 197893 91.02 90.42 91.26 - - - - 0.50% 4.96%
BNP Paribas 63.94 1.11% 0.70 642830 63.17 63.17 63.95 - - - - 3.87% 2.71%
Banco Santander 5.44 -2.16% -0.12 - 5.44 5.44 5.44 - - - - 1.70% -0.91%
CRH PLC 2535.00 0.28% 7.00 366276 2527.00 2505.00 2540.00 - - - - 7.05% -4.84%
Compagnie de Saint-G 44.61 1.21% 0.54 423205 44.08 43.97 44.62 - - - - 3.78% -3.25%
DEUTSCHE BANK 11.71 1.07% 0.12 1376779 11.58 11.50 11.73 - - - - 0.83% -26.13%
DEUTSCHE POST 37.99 0.80% 0.30 535463 37.79 37.50 38.06 - - - - 4.20% -4.54%
DEUTSCHE TELEKOM 14.21 1.28% 0.18 1908137 14.04 13.98 14.21 - - - - 2.52% -3.76%
Daimler 65.55 0.66% 0.43 622566 65.08 64.73 65.56 - - - - 0.28% -7.36%
Danone 65.96 -0.54% -0.36 635646 65.98 65.10 66.05 - - - - 1.01% -5.91%
E.ON 8.85 -1.02% -0.09 2700499 8.93 8.85 8.94 - - - - -1.49% -2.40%
ENEL 5.19 0.27% 0.01 3175835 5.18 5.14 5.20 - - - - 1.92% 1.05%
ENI 16.06 0.44% 0.07 3210164 15.93 15.85 16.06 - - - - 3.87% 16.26%
ESSILOR INTL. 113.45 -0.66% -0.75 107194 113.95 113.05 114.00 - - - - 0.13% -1.39%
Engie S.A. 14.16 0.28% 0.04 686540 14.15 14.01 14.16 - - - - 2.05% -1.43%
FRESENIUS 65.68 -0.09% -0.06 643081 66.94 64.80 68.24 - - - - 2.75% 1.47%
IBERDROLA 6.28 0.16% 0.01 3029653 6.29 6.22 6.29 - - - - 1.23% -3.01%
ING Groep 14.44 1.40% 0.20 2803408 14.26 14.24 14.44 - - - - 2.44% -5.97%
INTESA SANPAOLO 3.17 0.92% 0.03 11074845 3.13 3.13 3.17 - - - - 3.01% 14.70%
Inditex Ind De Desno 24.50 -0.24% -0.06 858622 24.56 24.42 24.64 - - - - -0.69% -15.74%
L'Oreal 191.30 0.08% 0.15 155404 189.90 188.55 191.45 - - - - - 3.24%
LVMH Moët Henn. L. Vui 281.00 0.68% 1.90 80571 279.60 278.00 281.00 - - - - -0.51% 14.20%
Münchener Rück 199.00 1.79% 3.50 150972 196.50 195.25 199.15 - - - - 3.59% 10.07%
NOKIA 4.84 -0.43% -0.02 4128363 4.88 4.81 4.90 - - - - 7.22% 24.52%
ORANGE SA 14.88 1.05% 0.15 1127389 14.71 14.67 14.89 - - - - 3.19% 2.83%
PHILIPS 34.72 5.63% 1.85 1826364 33.88 33.88 34.87 - - - - 8.93% 9.82%
SAFRAN 89.98 -0.02% -0.02 267017 89.78 89.44 89.98 - - - - 1.86% 4.52%
SAP SE 87.20 0.67% 0.58 680373 86.68 85.86 87.20 - - - - -0.06% -6.53%
Sanofi 65.81 0.73% 0.48 551195 65.22 65.22 66.03 - - - - -0.17% -8.62%
Schneider Electric 76.10 1.12% 0.84 482879 75.12 74.42 76.10 - - - - 8.31% 7.08%
Siemens 108.82 0.61% 0.66 306661 108.30 107.62 108.92 - - - - 4.45% -6.27%
Société Générale 45.95 0.97% 0.44 663370 45.58 45.55 45.97 - - - - 3.43% 6.66%
TELEFÓNICA 8.34 0.00% 0.00 - 8.34 8.34 8.34 - - - - 2.43% 2.70%
Total 51.03 1.01% 0.51 1357127 50.65 50.51 51.05 - - - - 4.98% 10.44%
Unibail-Rodamco 192.40 -0.26% -0.50 44290 192.75 190.45 193.10 - - - - 1.26% -8.40%
Unilever 45.14 -0.27% -0.12 728324 45.10 44.65 45.27 - - - - -2.26% -4.08%
Vinci 84.72 0.67% 0.56 249399 84.38 83.76 84.78 - - - - 2.44% -0.78%
Vivendi 21.03 -0.05% -0.01 607507 21.07 21.00 21.12 - - - - -0.94% -6.51%
Volkswagen VZ 169.74 -0.76% -1.30 253651 170.82 168.82 171.36 - - - - -1.59% 1.70%